Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | USD | 0.7 | 0.7 | 0.651 | 0.7 | 15.5556 | -0.01 (-1.41%) | 2,198 |
15 May 2018 | USD | 0.7001 | 0.73 | 0.69 | 0.71 | 15.7778 | -0.019 (-2.65%) | 432 |
14 May 2018 | USD | 0.7299 | 0.74 | 0.7001 | 0.7293 | 16.2067 | -0.001 (-0.10%) | 3,064 |
11 May 2018 | USD | 0.9601 | 1.19 | 0.695 | 0.73 | 16.2222 | -0.17 (-18.88%) | 34,615 |
10 May 2018 | USD | 0.74 | 0.9101 | 0.74 | 0.8999 | 19.9978 | +0.16 (+21.61%) | 9,803 |
9 May 2018 | USD | 0.611 | 0.74 | 0.611 | 0.74 | 16.4444 | 0.0 (0.0%) | 33 |
8 May 2018 | USD | 0.7029 | 0.74 | 0.7029 | 0.74 | 16.4444 | +0.04 (+5.71%) | 20 |
7 May 2018 | USD | 0.75 | 0.75 | 0.7 | 0.7 | 15.5556 | -0.051 (-6.79%) | 1,186 |
4 May 2018 | USD | 0.72 | 0.94 | 0.72 | 0.751 | 16.6889 | +0.071 (+10.44%) | 7,935 |
3 May 2018 | USD | 0.5701 | 0.73 | 0.5701 | 0.68 | 15.1111 | +0.098 (+16.84%) | 5,261 |
2 May 2018 | USD | 0.58 | 0.65 | 0.58 | 0.582 | 12.9333 | -0.023 (-3.80%) | 2,597 |
1 May 2018 | USD | 0.67 | 0.67 | 0.57 | 0.605 | 13.4444 | -0.055 (-8.33%) | 6,565 |
30 Apr 2018 | USD | 0.7 | 0.799 | 0.64 | 0.66 | 14.6667 | -0.07 (-9.59%) | 9,343 |
27 Apr 2018 | USD | 0.72 | 0.73 | 0.658 | 0.73 | 16.2222 | +0.038 (+5.49%) | 846 |
26 Apr 2018 | USD | 0.65 | 0.78 | 0.65 | 0.692 | 15.3778 | -0.023 (-3.26%) | 478 |
25 Apr 2018 | USD | 0.7493 | 0.78 | 0.64 | 0.7153 | 15.8956 | +0.002 (+0.24%) | 2,674 |
24 Apr 2018 | USD | 0.71 | 0.8499 | 0.71 | 0.7136 | 15.8578 | -0.006 (-0.89%) | 556 |
23 Apr 2018 | USD | 0.67 | 0.89 | 0.67 | 0.72 | 16 | +0.049 (+7.29%) | 1,440 |
20 Apr 2018 | USD | 0.702 | 0.75 | 0.6559 | 0.6711 | 14.9133 | -0.109 (-13.96%) | 2,064 |
19 Apr 2018 | USD | 0.8 | 0.809 | 0.7437 | 0.78 | 17.3333 | -0.038 (-4.65%) | 186 |
18 Apr 2018 | USD | 0.7051 | 0.818 | 0.7051 | 0.818 | 18.1778 | +0.056 (+7.38%) | 228 |
17 Apr 2018 | USD | 0.7805 | 0.83 | 0.6834 | 0.7618 | 16.9289 | -0.019 (-2.40%) | 4,582 |
16 Apr 2018 | USD | 0.7805 | 0.8 | 0.78 | 0.7805 | 17.3444 | -0.024 (-2.98%) | 863 |
13 Apr 2018 | USD | 0.8001 | 0.84 | 0.79 | 0.8045 | 17.8778 | -0.035 (-4.23%) | 563 |
12 Apr 2018 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 18.6667 | 0.0 (0.0%) | 0 |
11 Apr 2018 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 18.6667 | 0.0 (0.0%) | 0 |
10 Apr 2018 | USD | 0.84 | 0.84 | 0.84 | 0.84 | 18.6667 | 0.0 (0.0%) | 0 |
9 Apr 2018 | USD | 0.8499 | 0.8499 | 0.79 | 0.84 | 18.6667 | +0.04 (+5.01%) | 91 |
6 Apr 2018 | USD | 0.78 | 0.8 | 0.78 | 0.7999 | 17.7756 | +0.02 (+2.55%) | 35 |
5 Apr 2018 | USD | 0.78 | 0.7819 | 0.78 | 0.78 | 17.3333 | 0.0 (0.0%) | 276 |